Austere Systems Limited (BOM:544505)
India
· Delayed Price · Currency is INR 47.15
+1.23 (2.68%)
At close: Mar 10, 2026
Austere Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 46.15 | 47.15 | 46.10 | 47.15 | 47.15 | 2.68% | 12,000 |
| Mar 9, 2026 | 42.00 | 46.00 | 42.00 | 45.92 | 45.92 | 3.89% | 24,000 |
| Mar 4, 2026 | 45.00 | 45.00 | 44.20 | 44.20 | 44.20 | -4.23% | 6,000 |
| Mar 2, 2026 | 48.00 | 48.00 | 46.10 | 46.15 | 46.15 | -3.85% | 6,000 |
| Feb 26, 2026 | 49.00 | 49.00 | 47.00 | 48.00 | 48.00 | -2.46% | 22,000 |
| Feb 25, 2026 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | 0.43% | 2,000 |
| Feb 24, 2026 | 49.05 | 49.05 | 49.00 | 49.00 | 49.00 | -2.00% | 10,000 |
| Feb 23, 2026 | 49.60 | 50.00 | 49.60 | 50.00 | 50.00 | -1.96% | 4,000 |
| Feb 20, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 1.90% | 4,000 |
| Feb 19, 2026 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | -0.91% | 2,000 |
| Feb 18, 2026 | 52.00 | 58.52 | 50.50 | 50.51 | 50.51 | 1.02% | 34,000 |
| Feb 17, 2026 | 47.00 | 50.00 | 47.00 | 50.00 | 50.00 | 2.04% | 8,000 |
| Feb 16, 2026 | 49.00 | 49.98 | 49.00 | 49.00 | 49.00 | -3.73% | 8,000 |
| Feb 13, 2026 | 50.53 | 51.00 | 50.53 | 50.90 | 50.90 | 0.75% | 46,000 |
| Feb 12, 2026 | 50.50 | 50.52 | 50.50 | 50.52 | 50.52 | 0.04% | 4,000 |
| Feb 11, 2026 | 50.55 | 50.55 | 50.50 | 50.50 | 50.50 | 1.00% | 6,000 |
| Feb 10, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 49.80 | - | 4,000 |
| Feb 9, 2026 | 49.00 | 50.00 | 49.00 | 50.00 | 49.80 | -2.91% | 4,000 |
| Feb 6, 2026 | 48.00 | 51.50 | 48.00 | 51.50 | 51.29 | 0.98% | 8,000 |
| Feb 5, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.80 | 0.99% | 4,000 |
| Feb 4, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.30 | 1.00% | 2,000 |
| Feb 3, 2026 | 46.00 | 52.00 | 46.00 | 50.00 | 49.80 | -3.83% | 22,000 |
| Feb 2, 2026 | 51.99 | 51.99 | 51.85 | 51.99 | 51.78 | -0.88% | 6,000 |
| Jan 30, 2026 | 52.45 | 52.45 | 52.45 | 52.45 | 52.24 | 2.44% | 2,000 |
| Jan 29, 2026 | 53.00 | 53.00 | 51.20 | 51.20 | 51.00 | -0.06% | 22,000 |
| Jan 28, 2026 | 49.80 | 51.50 | 49.80 | 51.23 | 51.03 | 1.99% | 22,000 |
| Jan 27, 2026 | 47.00 | 52.00 | 47.00 | 50.23 | 50.03 | -1.70% | 36,000 |
| Jan 23, 2026 | 51.00 | 51.15 | 51.00 | 51.10 | 50.90 | 2.20% | 14,000 |
| Jan 22, 2026 | 48.10 | 52.50 | 48.10 | 50.00 | 49.80 | 6.38% | 44,000 |
| Jan 21, 2026 | 47.50 | 48.10 | 46.10 | 47.00 | 46.81 | 2.17% | 62,000 |
| Jan 20, 2026 | 48.10 | 48.10 | 46.00 | 46.00 | 45.82 | -4.37% | 26,000 |
| Jan 19, 2026 | 43.80 | 48.10 | 43.80 | 48.10 | 47.91 | 2.34% | 26,000 |
| Jan 14, 2026 | 43.90 | 47.14 | 43.90 | 47.00 | 46.81 | 4.61% | 18,000 |
| Jan 13, 2026 | 44.93 | 44.93 | 44.93 | 44.93 | 44.75 | - | 2,000 |
| Jan 12, 2026 | 44.93 | 44.93 | 44.93 | 44.93 | 44.75 | - | 4,000 |
| Jan 9, 2026 | 48.00 | 50.00 | 44.80 | 44.93 | 44.75 | -4.40% | 70,000 |
| Jan 8, 2026 | 49.50 | 49.50 | 47.00 | 47.00 | 46.81 | -3.49% | 22,000 |
| Jan 7, 2026 | 48.00 | 50.50 | 47.99 | 48.70 | 48.51 | 7.03% | 210,000 |
| Jan 6, 2026 | 45.50 | 45.54 | 44.90 | 45.50 | 45.32 | - | 18,000 |
| Jan 5, 2026 | 48.30 | 48.60 | 45.30 | 45.50 | 45.32 | -5.80% | 22,000 |
| Jan 2, 2026 | 49.15 | 49.15 | 48.00 | 48.30 | 48.11 | -2.23% | 30,000 |
| Jan 1, 2026 | 49.35 | 49.40 | 49.35 | 49.40 | 49.20 | 0.82% | 4,000 |
| Dec 31, 2025 | 50.00 | 50.00 | 49.00 | 49.00 | 48.80 | -2.60% | 28,000 |
| Dec 29, 2025 | 50.31 | 50.31 | 50.31 | 50.31 | 50.11 | - | 4,000 |
| Dec 26, 2025 | 51.00 | 51.50 | 50.31 | 50.31 | 50.11 | -2.78% | 30,000 |
| Dec 23, 2025 | 50.25 | 51.75 | 50.25 | 51.75 | 51.54 | 2.99% | 52,000 |
| Dec 22, 2025 | 51.00 | 51.00 | 50.25 | 50.25 | 50.05 | 1.49% | 6,000 |
| Dec 19, 2025 | 50.99 | 50.99 | 49.51 | 49.51 | 49.31 | -2.15% | 16,000 |
| Dec 18, 2025 | 50.45 | 52.00 | 50.00 | 50.60 | 50.40 | -2.13% | 22,000 |
| Dec 17, 2025 | 51.70 | 51.70 | 51.70 | 51.70 | 51.49 | -0.10% | 2,000 |
| Dec 16, 2025 | 51.00 | 51.75 | 51.00 | 51.75 | 51.54 | 2.07% | 4,000 |
| Dec 15, 2025 | 52.00 | 52.00 | 50.70 | 50.70 | 50.50 | -1.55% | 4,000 |
| Dec 10, 2025 | 52.00 | 52.00 | 51.30 | 51.50 | 51.29 | -0.96% | 10,000 |
| Dec 9, 2025 | 51.00 | 52.00 | 51.00 | 52.00 | 51.79 | 0.39% | 10,000 |
| Dec 8, 2025 | 52.60 | 52.60 | 51.80 | 51.80 | 51.59 | -1.52% | 10,000 |
| Dec 5, 2025 | 53.28 | 53.28 | 52.60 | 52.60 | 52.39 | -1.26% | 14,000 |
| Dec 4, 2025 | 53.01 | 53.53 | 53.00 | 53.27 | 53.06 | 0.13% | 10,000 |
| Dec 3, 2025 | 52.50 | 53.60 | 52.50 | 53.20 | 52.99 | -3.71% | 16,000 |
| Dec 2, 2025 | 54.20 | 55.25 | 54.20 | 55.25 | 55.03 | 1.92% | 6,000 |
| Dec 1, 2025 | 53.50 | 54.21 | 53.50 | 54.21 | 53.99 | -2.32% | 6,000 |
| Nov 27, 2025 | 54.61 | 55.50 | 54.61 | 55.50 | 55.28 | 1.50% | 6,000 |
| Nov 26, 2025 | 54.15 | 55.00 | 54.15 | 54.68 | 54.46 | -0.40% | 6,000 |
| Nov 25, 2025 | 54.90 | 54.90 | 54.90 | 54.90 | 54.68 | - | 2,000 |
| Nov 24, 2025 | 55.10 | 55.10 | 54.90 | 54.90 | 54.68 | -1.96% | 12,000 |
| Nov 21, 2025 | 57.50 | 58.40 | 56.00 | 56.00 | 55.78 | -2.90% | 10,000 |
| Nov 20, 2025 | 52.00 | 58.85 | 52.00 | 57.67 | 57.44 | 2.98% | 22,000 |
| Nov 19, 2025 | 55.01 | 56.00 | 55.00 | 56.00 | 55.78 | 0.54% | 6,000 |
| Nov 18, 2025 | 57.05 | 57.40 | 55.70 | 55.70 | 55.48 | -5.83% | 8,000 |
| Nov 17, 2025 | 57.00 | 59.16 | 57.00 | 59.15 | 58.91 | 5.25% | 22,000 |
| Nov 14, 2025 | 54.00 | 56.20 | 53.50 | 56.20 | 55.98 | 0.12% | 10,000 |
| Nov 13, 2025 | 55.95 | 56.40 | 55.95 | 56.13 | 55.91 | -0.65% | 20,000 |
| Nov 12, 2025 | 54.89 | 57.95 | 54.89 | 56.50 | 56.27 | 5.02% | 82,000 |
| Nov 11, 2025 | 54.75 | 54.75 | 53.80 | 53.80 | 53.58 | 0.56% | 12,000 |
| Nov 10, 2025 | 54.00 | 54.00 | 52.25 | 53.50 | 53.29 | -2.53% | 6,000 |
| Nov 7, 2025 | 54.00 | 54.89 | 54.00 | 54.89 | 54.67 | 0.26% | 6,000 |
| Nov 6, 2025 | 54.75 | 54.75 | 54.75 | 54.75 | 54.53 | 1.20% | 2,000 |
| Nov 4, 2025 | 55.24 | 55.24 | 54.00 | 54.10 | 53.88 | -2.24% | 8,000 |
| Nov 3, 2025 | 53.01 | 55.80 | 53.01 | 55.34 | 55.12 | 4.42% | 18,000 |
| Oct 31, 2025 | 53.53 | 53.53 | 53.00 | 53.00 | 52.79 | - | 14,000 |
| Oct 30, 2025 | 52.61 | 53.01 | 52.61 | 53.00 | 52.79 | -1.85% | 12,000 |
| Oct 29, 2025 | 53.99 | 54.00 | 53.99 | 54.00 | 53.78 | 0.84% | 4,000 |
| Oct 28, 2025 | 53.55 | 53.55 | 53.55 | 53.55 | 53.34 | 0.09% | 2,000 |
| Oct 27, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.29 | 0.94% | 4,000 |
| Oct 24, 2025 | 53.50 | 53.50 | 53.00 | 53.00 | 52.79 | -0.93% | 8,000 |
| Oct 23, 2025 | 54.50 | 55.00 | 53.12 | 53.50 | 53.29 | -2.37% | 62,000 |
| Oct 21, 2025 | 54.00 | 54.99 | 54.00 | 54.80 | 54.58 | 2.78% | 8,000 |
| Oct 20, 2025 | 53.25 | 53.50 | 53.22 | 53.32 | 53.11 | -2.17% | 6,000 |
| Oct 17, 2025 | 55.00 | 55.00 | 54.50 | 54.50 | 54.28 | -0.91% | 4,000 |
| Oct 16, 2025 | 53.50 | 55.00 | 53.50 | 55.00 | 54.78 | 0.82% | 26,000 |
| Oct 15, 2025 | 57.00 | 58.64 | 54.55 | 54.55 | 54.33 | -5.28% | 72,000 |
| Oct 14, 2025 | 58.80 | 60.25 | 56.00 | 57.59 | 57.36 | -0.02% | 44,000 |
| Oct 13, 2025 | 54.30 | 57.70 | 54.30 | 57.60 | 57.37 | 5.01% | 68,000 |
| Oct 10, 2025 | 54.70 | 55.00 | 53.99 | 54.85 | 54.63 | 0.61% | 56,000 |
| Oct 9, 2025 | 57.90 | 57.90 | 53.75 | 54.52 | 54.30 | -5.84% | 96,000 |
| Oct 8, 2025 | 58.00 | 58.01 | 57.50 | 57.90 | 57.67 | -1.23% | 22,000 |
| Oct 7, 2025 | 60.00 | 60.00 | 58.00 | 58.62 | 58.39 | -2.46% | 26,000 |
| Oct 6, 2025 | 61.00 | 61.25 | 60.10 | 60.10 | 59.86 | -0.84% | 22,000 |
| Oct 3, 2025 | 58.00 | 61.70 | 58.00 | 60.61 | 60.37 | 2.73% | 60,000 |
| Oct 1, 2025 | 56.87 | 59.00 | 56.55 | 59.00 | 58.76 | 3.75% | 62,000 |
| Sep 30, 2025 | 59.00 | 59.00 | 56.40 | 56.87 | 56.64 | -3.53% | 98,000 |